Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

59.21 -0.18 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.251 9.325 8.817 9.113 28,763 -0.45(-4.67%)
Jun 29, 2010 9.233 9.559 9.233 9.559 2,112 +0.16(+1.71%)
Jun 25, 2010 9.223 9.399 9.223 9.399 2,754 +0.18(+1.90%)
Jun 24, 2010 9.214 9.223 9.214 9.223 541 +0.22(+2.46%)
Jun 23, 2010 8.983 9.002 8.808 9.002 2,377 +0.00(+0.00%)
Jun 21, 2010 8.808 9.002 9.002 9.002 2,816 -0.05(-0.51%)
Jun 18, 2010 8.633 9.048 8.374 9.048 5,318 +0.42(+4.81%)
Jun 17, 2010 8.771 8.946 8.633 8.633 1,946 +0.04(+0.43%)
Jun 16, 2010 8.963 8.963 8.462 8.596 11,162 -0.37(-4.10%)
Jun 14, 2010 9.074 8.963 8.963 8.963 978 -0.06(-0.71%)
Jun 11, 2010 8.596 9.405 8.596 9.028 6,178 +0.17(+1.88%)
Jun 10, 2010 9.120 9.120 8.779 8.861 870 -0.20(-2.24%)
Jun 09, 2010 9.138 9.552 8.733 9.064 9,943 -0.14(-1.50%)
Jun 08, 2010 10.11 10.20 9.101 9.202 3,528 -0.50(-5.12%)
Jun 07, 2010 10.11 10.11 9.680 9.699 2,370 -0.47(-4.61%)
Jun 04, 2010 10.34 10.45 10.00 10.17 8,024 -0.16(-1.51%)
Jun 03, 2010 9.533 10.46 9.533 10.32 35,010 +0.69(+7.16%)
Jun 02, 2010 9.377 10.47 9.046 9.634 55,491 +0.31(+3.35%)
Jun 01, 2010 8.733 9.322 8.697 9.322 7,654 +0.36(+4.00%)
May 28, 2010 9.239 9.239 8.752 8.963 761 -0.32(-3.47%)
May 27, 2010 9.313 9.313 9.285 9.285 870 +0.06(+0.70%)
May 26, 2010 9.267 9.267 9.193 9.221 870 +0.08(+0.91%)
May 25, 2010 9.120 9.212 8.991 9.138 2,099 -0.17(-1.88%)
May 21, 2010 9.147 9.313 9.313 9.313 3,915 +0.30(+3.37%)
May 20, 2010 9.193 9.386 8.991 9.009 5,667 -0.37(-3.92%)
May 19, 2010 9.377 9.377 9.377 9.377 108 +0.01(+0.10%)
May 18, 2010 9.377 9.377 9.055 9.368 815 -0.20(-2.11%)
May 17, 2010 9.497 9.570 9.267 9.570 4,353 +0.02(+0.19%)
May 14, 2010 9.349 9.588 9.349 9.552 1,657 -0.04(-0.38%)
May 13, 2010 10.20 10.20 9.579 9.588 17,111 -0.63(-6.21%)
May 12, 2010 10.46 10.46 10.03 10.22 7,533 +0.23(+2.30%)
May 11, 2010 10.44 10.67 9.993 9.993 8,318 -0.66(-6.21%)
May 10, 2010 10.97 13.05 10.60 10.65 88,584 -1.26(-10.57%)
May 07, 2010 12.59 12.59 11.80 11.91 8,678 +0.17(+1.41%)
May 06, 2010 12.66 13.24 11.31 11.75 113,592 -0.71(-5.68%)
May 05, 2010 12.31 12.50 12.08 12.46 31,489 +0.06(+0.45%)
May 04, 2010 12.48 12.66 12.22 12.40 16,635 -0.11(-0.92%)
May 03, 2010 12.06 12.67 12.06 12.52 53,109 +0.38(+3.14%)
Apr 30, 2010 11.47 12.80 11.30 12.13 110,204 +0.84(+7.40%)
Apr 29, 2010 11.46 11.51 10.83 11.30 26,967 +0.04(+0.33%)
Apr 28, 2010 10.88 11.90 10.88 11.26 60,338 +0.28(+2.51%)
Apr 27, 2010 9.929 11.03 9.827 10.99 48,572 +1.15(+11.68%)
Apr 26, 2010 9.745 10.04 9.349 9.837 21,963 +0.18(+1.90%)
Apr 23, 2010 9.303 9.653 9.166 9.653 33,801 +0.28(+3.04%)
Apr 22, 2010 9.313 9.395 9.248 9.368 23,079 +0.08(+0.89%)
Apr 21, 2010 8.825 9.432 8.825 9.285 32,874 +0.37(+4.12%)
Apr 20, 2010 8.191 8.991 8.164 8.917 36,885 +0.70(+8.50%)
Apr 19, 2010 8.182 8.366 8.145 8.219 5,232 -0.03(-0.33%)
Apr 16, 2010 8.237 8.761 8.145 8.246 42,916 +0.04(+0.45%)
Apr 15, 2010 8.182 8.375 8.173 8.209 13,991 +0.00(+0.00%)
Apr 14, 2010 8.917 8.917 8.136 8.209 59,413 -0.53(-6.10%)
Apr 13, 2010 9.285 9.423 8.743 8.743 30,954 -0.52(-5.65%)
Apr 12, 2010 8.871 9.497 8.871 9.267 30,231 +0.35(+3.92%)
Apr 09, 2010 8.081 9.074 8.081 8.917 25,484 +0.81(+10.04%)
Apr 08, 2010 8.053 8.209 8.044 8.104 5,397 +0.06(+0.74%)
Apr 07, 2010 8.053 8.108 8.044 8.044 2,719 -0.05(-0.57%)
Apr 06, 2010 8.090 8.274 8.044 8.090 10,901 +0.03(+0.34%)
Apr 05, 2010 8.062 8.177 8.026 8.062 1,087 -0.15(-1.79%)
Apr 01, 2010 8.274 8.209 8.209 8.209 4,133 +0.03(+0.34%)
Mar 31, 2010 8.035 8.366 8.026 8.182 4,803 +0.08(+1.02%)
Mar 30, 2010 8.182 8.182 8.099 8.099 543 +0.04(+0.46%)
Mar 29, 2010 8.044 8.090 8.007 8.062 978 -0.12(-1.46%)
Mar 26, 2010 8.246 8.255 8.182 8.182 1,909 +0.02(+0.23%)
Mar 25, 2010 8.062 8.246 8.062 8.164 1,957 -0.06(-0.78%)
Mar 24, 2010 8.136 8.439 8.044 8.228 25,910 +0.01(+0.11%)
Mar 23, 2010 7.952 8.274 7.814 8.219 25,938 +0.15(+1.82%)
Mar 22, 2010 8.182 8.182 8.072 8.072 6,745 +0.14(+1.74%)
Mar 19, 2010 8.044 8.081 7.915 7.934 4,455 -0.27(-3.25%)
Mar 18, 2010 8.329 8.329 8.026 8.200 23,753 +0.16(+1.94%)
Mar 17, 2010 8.145 8.228 8.044 8.044 11,568 -0.09(-1.13%)
Mar 16, 2010 8.099 8.191 8.090 8.136 4,846 +0.00(+0.00%)
Mar 15, 2010 8.154 8.246 8.044 8.136 4,823 +0.00(+0.00%)
Mar 12, 2010 7.851 8.550 7.851 8.136 18,967 -0.02(-0.23%)
Mar 11, 2010 7.906 8.366 7.906 8.154 9,718 -0.10(-1.22%)
Mar 10, 2010 9.055 9.055 8.164 8.255 38,292 -0.64(-7.23%)
Mar 09, 2010 8.688 9.101 8.540 8.899 27,557 +0.38(+4.42%)
Mar 08, 2010 8.357 8.660 7.171 8.522 26,473 +0.33(+4.04%)
Mar 05, 2010 8.191 8.301 8.182 8.191 4,352 +0.01(+0.11%)
Mar 04, 2010 8.200 8.200 8.182 8.182 1,466 -0.06(-0.78%)
Mar 03, 2010 8.182 8.246 8.182 8.246 761 -0.06(-0.77%)
Mar 02, 2010 8.200 8.366 8.182 8.311 3,221 +0.13(+1.57%)
Mar 01, 2010 8.182 8.182 8.182 8.182 156 +0.00(+0.00%)
Feb 26, 2010 8.182 8.182 8.044 8.182 4,294 +0.00(+0.00%)
Feb 24, 2010 8.642 8.182 8.182 8.182 7,831 -0.49(-5.62%)
Feb 22, 2010 8.439 8.669 8.669 8.669 1,305 -0.06(-0.74%)
Feb 19, 2010 8.779 8.779 8.412 8.733 9,847 +0.23(+2.70%)
Feb 18, 2010 8.044 8.917 8.044 8.504 24,891 +0.29(+3.58%)
Feb 17, 2010 8.522 8.522 7.649 8.209 2,325 +0.03(+0.39%)
Feb 16, 2010 8.366 8.366 8.177 8.177 218 -0.10(-1.17%)
Feb 12, 2010 8.044 8.274 8.274 8.274 2,719 +0.23(+2.86%)
Feb 11, 2010 7.906 8.062 7.842 8.044 1,088 -0.39(-4.58%)
Feb 10, 2010 8.504 8.623 8.274 8.430 3,929 -0.27(-3.07%)
Feb 09, 2010 7.915 8.936 7.612 8.697 41,594 +0.65(+8.11%)
Feb 08, 2010 7.704 8.118 7.667 8.044 9,725 +0.15(+1.86%)
Feb 05, 2010 7.584 8.136 7.474 7.897 6,200 +0.38(+5.01%)
Feb 04, 2010 7.934 8.182 7.483 7.520 7,529 -0.79(-9.46%)
Feb 03, 2010 7.998 8.347 7.658 8.306 7,245 +0.55(+7.05%)
Feb 02, 2010 8.347 8.347 7.419 7.759 13,924 -0.51(-6.22%)
Feb 01, 2010 8.936 9.009 7.851 8.274 18,906 -0.73(-8.07%)
Jan 29, 2010 9.101 9.101 8.439 9.000 6,479 +0.10(+1.14%)
Jan 28, 2010 8.798 9.101 8.605 8.899 8,053 -0.10(-1.12%)
Jan 27, 2010 8.733 9.000 8.733 9.000 337 +0.04(+0.41%)
Jan 26, 2010 8.963 9.000 8.670 8.963 5,260 +0.06(+0.72%)
Jan 25, 2010 7.630 9.193 7.327 8.899 31,924 +1.87(+26.54%)
Jan 22, 2010 7.217 7.685 7.033 7.033 18,805 -0.52(-6.93%)
Jan 21, 2010 7.998 8.219 7.327 7.557 35,889 -0.33(-4.20%)
Jan 20, 2010 8.393 8.393 7.879 7.888 7,582 -0.78(-9.01%)
Jan 19, 2010 8.660 9.101 8.366 8.669 15,146 -0.18(-2.08%)
Jan 15, 2010 9.120 8.853 8.853 8.853 5,656 +0.06(+0.63%)
Jan 14, 2010 7.548 8.917 7.492 8.798 22,550 +1.09(+14.20%)
Jan 13, 2010 7.575 7.943 7.492 7.704 12,479 -0.08(-1.06%)
Jan 12, 2010 8.320 8.485 7.676 7.787 25,427 -0.64(-7.63%)
Jan 11, 2010 7.759 8.697 7.538 8.430 14,084 +0.74(+9.56%)
Jan 08, 2010 7.759 7.906 7.566 7.695 14,224 -0.03(-0.36%)
Jan 07, 2010 7.897 7.897 7.722 7.722 740 +0.06(+0.84%)
Jan 06, 2010 7.704 7.897 7.410 7.658 10,555 +0.02(+0.24%)
Jan 05, 2010 7.584 7.685 7.584 7.639 978 +0.06(+0.73%)
Jan 04, 2010 7.502 7.649 7.419 7.584 1,943 -0.09(-1.20%)
Dec 31, 2009 7.676 7.676 7.676 7.676 761 +0.01(+0.12%)
Dec 30, 2009 8.053 8.053 7.667 7.667 6,438 -0.22(-2.80%)
Dec 29, 2009 8.026 8.145 7.639 7.888 6,641 -0.36(-4.35%)
Dec 28, 2009 7.483 8.246 7.446 8.246 10,995 +0.68(+8.99%)
Dec 24, 2009 7.400 8.504 7.364 7.566 13,947 -0.21(-2.72%)
Dec 23, 2009 7.474 7.860 7.456 7.777 14,575 +0.06(+0.83%)
Dec 22, 2009 8.164 8.274 7.446 7.713 23,005 -0.06(-0.71%)
Dec 21, 2009 7.713 8.237 7.713 7.768 761 -0.05(-0.59%)
Dec 18, 2009 7.777 7.814 7.777 7.814 1,087 +0.04(+0.47%)
Dec 17, 2009 7.630 7.998 7.511 7.777 7,775 +0.42(+5.75%)
Dec 16, 2009 7.327 7.833 7.226 7.355 6,473 +0.16(+2.17%)
Dec 15, 2009 7.266 7.266 6.913 7.198 761 +0.21(+3.03%)
Dec 14, 2009 6.886 7.207 6.867 6.987 2,798 +0.05(+0.66%)
Dec 11, 2009 7.005 7.143 6.812 6.941 7,840 +0.17(+2.58%)
Dec 10, 2009 6.803 7.217 6.766 6.766 12,692 -0.06(-0.94%)
Dec 09, 2009 6.895 7.033 6.601 6.830 12,906 -0.22(-3.13%)
Dec 08, 2009 6.922 7.115 6.895 7.051 3,376 +0.11(+1.59%)
Dec 07, 2009 7.906 7.906 6.775 6.941 23,624 -0.87(-11.18%)
Dec 04, 2009 7.814 7.879 7.814 7.814 2,191 +0.42(+5.72%)
Dec 03, 2009 7.428 7.584 7.391 7.391 6,545 +0.01(+0.12%)
Dec 02, 2009 7.161 8.141 7.161 7.382 5,421 +0.28(+4.02%)
Dec 01, 2009 6.987 7.217 6.987 7.097 4,698 +0.02(+0.26%)
Nov 30, 2009 7.180 7.180 7.079 7.079 4,012 -0.06(-0.77%)
Nov 27, 2009 6.849 7.134 6.490 7.134 6,691 +0.15(+2.11%)
Nov 25, 2009 7.437 7.437 6.950 6.987 8,445 -0.48(-6.40%)
Nov 24, 2009 7.263 7.823 7.051 7.465 19,604 -0.51(-6.34%)
Nov 23, 2009 8.081 8.651 7.639 7.970 23,669 +0.10(+1.29%)
Nov 20, 2009 7.446 8.246 7.355 7.869 7,451 -0.53(-6.35%)
Nov 19, 2009 7.446 8.844 7.446 8.403 4,133 +0.13(+1.56%)
Nov 18, 2009 8.347 8.476 8.274 8.274 3,598 +0.12(+1.47%)
Nov 17, 2009 7.833 8.384 7.833 8.154 4,671 +0.22(+2.78%)
Nov 16, 2009 8.274 8.274 7.676 7.934 3,451 -0.45(-5.41%)
Nov 12, 2009 8.388 8.388 8.388 8.388 0 -0.48(-5.45%)
Nov 11, 2009 8.733 8.917 8.733 8.871 1,207 +0.14(+1.58%)
Nov 10, 2009 8.963 8.963 8.733 8.733 4,686 +0.00(+0.00%)
Nov 09, 2009 9.101 9.101 8.733 8.733 6,410 -0.39(-4.23%)
Nov 06, 2009 9.101 9.120 9.009 9.120 3,516 +0.02(+0.20%)
Nov 05, 2009 9.248 9.248 9.101 9.101 870 +0.09(+1.02%)
Nov 04, 2009 9.101 9.101 8.733 9.009 4,059 -0.09(-1.01%)
Nov 03, 2009 9.101 9.101 9.101 9.101 373 +0.00(+0.00%)
Nov 02, 2009 9.101 9.101 9.101 9.101 871 -0.32(-3.41%)
Oct 30, 2009 9.414 9.423 9.414 9.423 1,626 +0.29(+3.22%)
Oct 28, 2009 9.129 9.129 9.129 9.129 0 -0.06(-0.70%)
Oct 27, 2009 9.129 9.193 9.129 9.193 1,087 -0.08(-0.89%)
Oct 26, 2009 9.166 9.349 9.166 9.276 4,239 +0.04(+0.40%)
Oct 23, 2009 9.239 9.239 9.132 9.239 870 -0.06(-0.59%)
Oct 22, 2009 9.451 9.451 9.294 9.294 1,144 +0.10(+1.10%)
Oct 21, 2009 9.198 9.239 9.193 9.193 761 -0.28(-2.91%)
Oct 20, 2009 9.469 9.469 9.469 9.469 2,956 +0.28(+3.00%)
Oct 19, 2009 9.193 9.193 9.193 9.193 108 -0.01(-0.16%)
Oct 16, 2009 9.202 9.208 9.193 9.208 1,783 -0.08(-0.83%)
Oct 15, 2009 9.202 9.285 9.193 9.285 4,459 +0.39(+4.34%)
Oct 13, 2009 9.138 8.899 8.899 8.899 3,480 -0.22(-2.42%)
Oct 12, 2009 9.120 9.120 9.120 9.120 108 +0.02(+0.20%)
Oct 09, 2009 9.184 9.230 9.074 9.101 11,162 -0.34(-3.60%)
Oct 08, 2009 9.101 9.644 9.101 9.441 2,700 +0.43(+4.80%)
Oct 07, 2009 8.871 9.239 8.871 9.009 5,805 -0.09(-1.01%)
Oct 06, 2009 9.248 9.303 9.018 9.101 1,441 -0.09(-1.00%)
Oct 05, 2009 9.101 9.193 9.101 9.193 3,299 +0.09(+1.01%)
Oct 02, 2009 9.239 9.239 9.101 9.101 2,502 -0.25(-2.65%)
Oct 01, 2009 9.322 9.533 9.193 9.349 1,985 -0.03(-0.29%)
Sep 30, 2009 9.221 9.515 9.221 9.377 2,211 -0.07(-0.78%)
Sep 29, 2009 9.653 9.846 9.303 9.451 6,300 +0.22(+2.39%)
Sep 28, 2009 9.653 9.671 9.230 9.230 8,742 +0.12(+1.31%)
Sep 25, 2009 9.451 9.451 9.110 9.110 1,430 -0.41(-4.34%)
Sep 24, 2009 9.340 9.524 9.340 9.524 217 +0.23(+2.47%)
Sep 23, 2009 9.368 9.377 9.267 9.294 870 -0.04(-0.39%)
Sep 22, 2009 9.221 9.349 9.101 9.331 4,339 +0.01(+0.10%)
Sep 21, 2009 9.386 9.423 9.028 9.322 7,418 -0.15(-1.55%)
Sep 18, 2009 9.120 9.469 9.109 9.469 1,769 +0.14(+1.48%)
Sep 17, 2009 9.129 9.515 9.129 9.331 652 +0.23(+2.53%)
Sep 16, 2009 9.386 9.386 8.871 9.101 31,648 -0.06(-0.60%)
Sep 15, 2009 9.120 9.156 9.120 9.156 1,187 +0.16(+1.74%)
Sep 14, 2009 8.963 9.322 8.927 9.000 1,686 -0.22(-2.39%)
Sep 11, 2009 8.945 9.368 8.945 9.221 28,295 +0.21(+2.35%)
Sep 10, 2009 9.193 9.193 9.009 9.009 2,386 -0.09(-1.01%)
Sep 09, 2009 9.083 9.469 9.055 9.101 6,957 -0.37(-3.88%)
Sep 08, 2009 9.083 9.469 9.083 9.469 10,660 +0.39(+4.25%)
Sep 04, 2009 9.046 9.110 9.009 9.083 1,087 +0.17(+1.86%)
Sep 03, 2009 8.917 8.917 8.917 8.917 108 -0.05(-0.51%)
Sep 02, 2009 8.825 8.963 8.816 8.963 978 +0.00(+0.00%)
Sep 01, 2009 9.221 9.221 8.733 8.963 3,584 -0.45(-4.79%)
Aug 31, 2009 9.193 9.524 8.945 9.414 3,353 +0.19(+2.09%)
Aug 28, 2009 9.432 9.432 9.092 9.221 1,196 -0.28(-2.90%)
Aug 27, 2009 9.625 9.662 9.340 9.497 2,501 +0.28(+3.09%)
Aug 26, 2009 9.460 9.460 8.982 9.212 7,490 -0.25(-2.62%)
Aug 25, 2009 10.07 10.07 9.377 9.460 12,689 -0.14(-1.44%)
Aug 24, 2009 9.515 9.846 9.064 9.598 14,349 -0.03(-0.29%)
Aug 21, 2009 9.607 9.910 9.193 9.625 13,668 +0.49(+5.33%)
Aug 20, 2009 9.598 9.598 9.046 9.138 5,782 -0.41(-4.33%)
Aug 19, 2009 9.515 10.02 8.789 9.552 8,076 +0.33(+3.59%)
Aug 18, 2009 9.276 9.873 9.055 9.221 2,066 -0.01(-0.10%)
Aug 17, 2009 8.963 9.653 8.963 9.230 1,627 +0.27(+2.96%)
Aug 13, 2009 8.963 8.964 8.964 8.964 1,414 +0.00(+0.01%)
Aug 12, 2009 8.963 8.963 8.733 8.963 3,763 +0.23(+2.63%)
Aug 11, 2009 8.743 8.743 8.706 8.733 921 -0.66(-7.04%)
Aug 10, 2009 9.469 9.864 9.202 9.395 2,978 +0.17(+1.79%)
Aug 07, 2009 9.570 9.653 9.147 9.230 16,050 -0.51(-5.28%)
Aug 06, 2009 9.331 9.919 9.331 9.745 9,935 +0.63(+6.96%)
Aug 05, 2009 9.276 9.377 9.110 9.110 1,107 +0.06(+0.71%)
Aug 04, 2009 9.331 9.331 9.046 9.046 1,659 -0.37(-3.91%)
Aug 03, 2009 9.377 9.653 9.368 9.414 3,480 +0.07(+0.79%)
Jul 31, 2009 9.257 9.414 9.257 9.340 543 -0.08(-0.88%)
Jul 30, 2009 9.634 9.653 9.239 9.423 3,732 +0.04(+0.39%)
Jul 29, 2009 9.257 9.607 9.257 9.386 6,346 -0.00(-0.04%)
Jul 28, 2009 9.359 9.423 9.331 9.390 2,472 +0.03(+0.33%)
Jul 27, 2009 9.487 9.524 9.230 9.359 8,261 -0.48(-4.86%)
Jul 24, 2009 9.680 9.837 9.680 9.837 1,355 +0.09(+0.94%)
Jul 21, 2009 9.873 9.745 9.745 9.745 4,351 -0.07(-0.75%)
Jul 20, 2009 9.809 9.818 9.708 9.818 1,305 +0.06(+0.66%)
Jul 17, 2009 9.579 10.09 9.478 9.754 30,323 +0.03(+0.28%)
Jul 16, 2009 9.800 9.800 9.579 9.726 1,740 +0.28(+3.02%)
Jul 15, 2009 9.441 9.441 9.441 9.441 251 -0.21(-2.19%)
Jul 14, 2009 9.809 9.901 9.607 9.653 2,303 -0.14(-1.41%)
Jul 10, 2009 9.653 9.791 9.791 9.791 1,957 +0.37(+3.90%)
Jul 07, 2009 9.423 9.423 9.423 9.423 0 +0.00(+0.00%)
Jul 06, 2009 9.101 9.423 9.101 9.423 677 +0.00(+0.00%)
Jul 02, 2009 9.653 9.653 9.147 9.423 5,557 +0.23(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.